Indicators

Advanced Energy (NQ: AEIS )

92.62 +1.59 (+1.75%)

Streaming Delayed Price Updated: 10:09 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	104.75	105.57	99.56	101.16	287,695	-4.31(-4.09%)
Jan 28, 2021	105.35	107.25	103.25	105.47	362,349	+2.76(+2.69%)
Jan 27, 2021	105.52	107.46	101.78	102.70	297,857	-7.09(-6.46%)
Jan 26, 2021	113.33	114.35	109.04	109.79	239,238	-3.14(-2.78%)
Jan 25, 2021	117.37	117.42	111.07	112.93	347,489	-4.25(-3.63%)
Jan 22, 2021	117.25	118.09	115.22	117.18	253,521	-1.24(-1.05%)
Jan 21, 2021	118.58	119.81	117.09	118.42	287,000	+0.67(+0.57%)
Jan 20, 2021	123.15	123.81	116.95	117.75	400,479	-4.58(-3.74%)
Jan 19, 2021	115.54	122.79	115.54	122.33	404,432	+8.46(+7.43%)
Jan 15, 2021	114.33	114.86	110.66	113.87	310,817	-2.20(-1.89%)
Jan 14, 2021	112.44	118.22	111.78	116.06	435,214	+6.00(+5.46%)
Jan 13, 2021	112.53	114.35	109.79	110.06	181,227	-2.47(-2.20%)
Jan 12, 2021	113.27	113.49	110.98	112.53	203,873	+0.27(+0.24%)
Jan 11, 2021	108.84	112.53	108.60	112.27	234,856	+1.57(+1.42%)
Jan 08, 2021	112.06	113.47	109.06	110.70	239,526	+0.72(+0.65%)
Jan 07, 2021	106.25	111.81	105.04	109.98	278,170	+5.20(+4.96%)
Jan 06, 2021	100.68	106.61	100.68	104.78	436,131	+4.34(+4.32%)
Jan 05, 2021	96.94	100.71	96.94	100.44	249,934	+3.82(+3.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.